Thailand Ishares MSCI ETF (NY: THD )

75.57 USD -0.76 (-1.00%)
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 63.94 64.25 63.53 64.07 190,615 +0.44(+0.69%)
Nov 27, 2015 63.97 63.97 63.51 63.63 173,956 -1.42(-2.18%)
Nov 25, 2015 65.21 65.05 65.05 65.05 127,000 -0.52(-0.79%)
Nov 24, 2015 65.22 65.75 64.80 65.57 148,694 +0.16(+0.24%)
Nov 23, 2015 65.78 65.80 65.28 65.41 151,787 -0.60(-0.91%)
Nov 20, 2015 65.86 66.37 65.71 66.01 137,666 +0.89(+1.37%)
Nov 19, 2015 65.11 65.34 64.50 65.12 218,015 +0.08(+0.12%)
Nov 18, 2015 64.53 65.16 64.53 65.04 231,212 +0.06(+0.09%)
Nov 17, 2015 65.38 65.38 64.71 64.98 178,340 -0.66(-1.01%)
Nov 16, 2015 64.72 65.70 64.67 65.64 140,076 +1.49(+2.32%)
Nov 13, 2015 64.73 64.73 64.03 64.15 153,693 -0.14(-0.22%)
Nov 12, 2015 64.47 64.71 64.02 64.29 107,973 -0.38(-0.59%)
Nov 11, 2015 64.81 64.86 64.55 64.67 67,031 -0.03(-0.05%)
Nov 10, 2015 64.79 64.90 64.49 64.70 131,902 +0.03(+0.05%)
Nov 09, 2015 65.44 65.53 64.59 64.67 193,312 -2.09(-3.13%)
Nov 06, 2015 66.07 66.76 65.75 66.76 117,320 -0.15(-0.22%)
Nov 05, 2015 66.91 67.02 66.59 66.91 104,401 -0.25(-0.37%)
Nov 04, 2015 67.97 67.97 66.81 67.16 199,577 -0.48(-0.71%)
Nov 03, 2015 66.91 67.78 66.71 67.64 140,102 +0.36(+0.54%)
Nov 02, 2015 66.78 67.34 66.15 67.28 214,906 +2.11(+3.24%)
Oct 30, 2015 65.86 65.86 65.02 65.17 128,233 -0.01(-0.02%)
Oct 29, 2015 65.47 65.51 65.04 65.18 204,150 -1.13(-1.70%)
Oct 28, 2015 66.86 67.02 65.53 66.31 303,470 -0.83(-1.24%)
Oct 27, 2015 67.35 67.46 67.02 67.14 120,383 -0.71(-1.05%)
Oct 26, 2015 68.17 68.18 67.60 67.85 63,311 -0.76(-1.11%)
Oct 23, 2015 68.97 68.97 68.35 68.61 159,014 +0.49(+0.72%)
Oct 22, 2015 67.49 68.37 67.11 68.12 191,971 +1.05(+1.57%)
Oct 21, 2015 67.68 67.70 66.91 67.07 91,035 -1.02(-1.50%)
Oct 20, 2015 68.08 68.17 67.91 68.09 43,433 +0.27(+0.40%)
Oct 19, 2015 68.15 68.15 67.52 67.82 85,863 -1.02(-1.48%)
Oct 16, 2015 68.27 68.94 67.81 68.84 139,747 -0.10(-0.15%)
Oct 15, 2015 68.64 69.18 68.20 68.94 265,550 +1.54(+2.28%)
Oct 14, 2015 67.38 67.62 67.10 67.40 216,915 +0.41(+0.61%)
Oct 13, 2015 67.06 67.92 66.75 66.99 185,807 -0.69(-1.02%)
Oct 12, 2015 68.38 68.38 67.64 67.68 114,706 -0.62(-0.91%)
Oct 09, 2015 68.30 68.74 67.99 68.30 355,913 +1.12(+1.67%)
Oct 08, 2015 66.04 67.47 65.96 67.18 209,104 +0.79(+1.19%)
Oct 07, 2015 65.89 66.60 65.81 66.39 183,285 +2.41(+3.77%)
Oct 06, 2015 64.06 64.34 63.70 63.98 94,794 -0.29(-0.45%)
Oct 05, 2015 63.82 64.41 63.56 64.27 155,802 +1.24(+1.97%)
Oct 02, 2015 61.34 63.09 61.02 63.03 210,771 +1.49(+2.42%)
Oct 01, 2015 61.86 61.99 61.12 61.54 138,388 -0.72(-1.16%)
Sep 30, 2015 62.14 62.44 61.86 62.26 162,075 +0.10(+0.16%)
Sep 29, 2015 62.35 62.60 61.93 62.16 85,654 +0.09(+0.14%)
Sep 28, 2015 62.65 62.65 61.89 62.07 94,477 -1.76(-2.76%)
Sep 25, 2015 64.35 64.35 63.52 63.83 106,385 +0.22(+0.35%)
Sep 24, 2015 63.30 63.90 63.07 63.61 110,874 +0.02(+0.03%)
Sep 23, 2015 64.20 64.38 63.59 63.59 254,412 -0.96(-1.49%)
Sep 22, 2015 64.67 64.77 64.03 64.55 102,000 -1.38(-2.09%)
Sep 21, 2015 65.99 66.07 65.54 65.93 96,601 +0.80(+1.23%)
Sep 18, 2015 65.80 66.06 64.71 65.13 279,927 -1.43(-2.15%)
Sep 17, 2015 65.81 67.75 65.65 66.56 211,835 +0.78(+1.19%)
Sep 16, 2015 65.20 65.94 64.98 65.78 118,038 +1.01(+1.56%)
Sep 15, 2015 64.16 64.99 64.15 64.77 111,339 +0.58(+0.90%)
Sep 14, 2015 64.59 64.59 64.05 64.19 110,154 -1.11(-1.70%)
Sep 11, 2015 64.67 65.30 64.50 65.30 115,861 -0.24(-0.37%)
Sep 10, 2015 64.92 65.63 64.66 65.54 131,092 +1.04(+1.61%)
Sep 09, 2015 65.54 65.99 64.44 64.50 288,236 -0.24(-0.37%)
Sep 08, 2015 64.48 64.86 64.06 64.74 131,153 +1.46(+2.31%)
Sep 04, 2015 64.13 63.28 63.28 63.28 136,200 -1.92(-2.94%)
Sep 03, 2015 65.15 65.87 64.94 65.20 257,820 -0.31(-0.47%)
Sep 02, 2015 64.63 65.51 64.58 65.51 204,893 +1.91(+3.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.